Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 12.30 12.65 12.30 12.39 22,217,682 -0.09(-0.69%)
Jul 30, 2007 12.36 12.49 12.20 12.47 21,569,172 +0.31(+2.53%)
Jul 27, 2007 12.39 12.52 12.17 12.17 24,367,730 -0.32(-2.57%)
Jul 26, 2007 12.44 12.57 12.23 12.49 39,526,536 -0.20(-1.61%)
Jul 25, 2007 12.81 12.85 12.54 12.69 20,681,850 -0.11(-0.89%)
Jul 24, 2007 12.98 13.04 12.77 12.80 21,885,822 -0.23(-1.77%)
Jul 23, 2007 12.96 13.13 12.93 13.04 16,253,326 +0.19(+1.50%)
Jul 20, 2007 13.03 13.15 12.82 12.84 21,905,184 -0.29(-2.19%)
Jul 19, 2007 13.13 13.24 13.07 13.13 18,635,184 +0.03(+0.25%)
Jul 18, 2007 12.90 13.11 12.89 13.10 16,375,221 +0.05(+0.39%)
Jul 17, 2007 12.77 13.08 12.77 13.05 14,401,883 +0.15(+1.14%)
Jul 16, 2007 12.80 12.96 12.79 12.90 9,505,106 -0.05(-0.39%)
Jul 13, 2007 12.98 13.00 12.89 12.95 9,609,457 -0.10(-0.76%)
Jul 12, 2007 12.82 13.06 12.82 13.05 13,786,710 +0.22(+1.73%)
Jul 11, 2007 12.75 12.89 12.67 12.83 17,549,746 +0.00(+0.00%)
Jul 10, 2007 12.89 13.01 12.80 12.83 13,200,701 -0.14(-1.07%)
Jul 09, 2007 13.09 13.09 12.87 12.97 12,504,498 -0.13(-0.99%)
Jul 06, 2007 13.02 13.16 12.95 13.09 9,656,028 +0.07(+0.54%)
Jul 05, 2007 12.94 13.04 12.75 13.02 13,892,237 +0.08(+0.63%)
Jul 03, 2007 12.82 12.98 12.79 12.94 10,785,121 +0.13(+0.99%)
Jul 02, 2007 12.79 13.04 12.81 12.82 16,128,728 +0.02(+0.19%)
Jun 29, 2007 12.79 12.93 12.62 12.79 13,294,116 +0.00(+0.00%)
Jun 28, 2007 12.79 13.00 12.68 12.79 23,357,680 +0.00(+0.00%)
Jun 27, 2007 12.39 12.88 12.18 12.79 64,363,708 +0.98(+8.31%)
Jun 26, 2007 11.81 12.07 11.76 11.81 24,726,764 +0.00(+0.02%)
Jun 25, 2007 11.76 12.07 11.67 11.81 22,516,238 +0.19(+1.62%)
Jun 22, 2007 11.76 11.79 11.61 11.62 17,964,874 -0.14(-1.18%)
Jun 21, 2007 11.77 11.88 11.66 11.76 11,988,810 -0.01(-0.09%)
Jun 20, 2007 12.00 12.07 11.76 11.77 11,625,402 -0.19(-1.60%)
Jun 19, 2007 11.74 11.99 11.69 11.96 13,775,318 +0.19(+1.62%)
Jun 18, 2007 11.82 11.84 11.73 11.77 8,571,410 +0.05(+0.39%)
Jun 15, 2007 11.82 11.83 11.72 11.72 14,311,202 -0.06(-0.48%)
Jun 14, 2007 11.80 11.84 11.69 11.78 18,323,040 +0.04(+0.37%)
Jun 13, 2007 11.75 11.85 11.64 11.74 14,611,497 +0.06(+0.54%)
Jun 12, 2007 11.72 11.81 11.62 11.67 26,757,746 -0.05(-0.39%)
Jun 11, 2007 11.62 11.86 11.70 11.72 21,337,918 +0.10(+0.83%)
Jun 08, 2007 11.67 11.71 11.38 11.62 40,519,740 -0.25(-2.11%)
Jun 07, 2007 12.21 12.21 11.87 11.87 29,726,070 -0.35(-2.89%)
Jun 06, 2007 12.49 12.49 12.23 12.23 19,199,276 -0.26(-2.07%)
Jun 05, 2007 12.56 12.62 12.45 12.48 13,779,419 -0.07(-0.59%)
Jun 04, 2007 12.64 12.64 12.38 12.56 10,729,528 +0.12(+0.95%)
Jun 01, 2007 12.45 12.53 12.39 12.44 19,099,070 -0.01(-0.11%)
May 31, 2007 12.23 12.54 12.24 12.45 24,123,438 +0.22(+1.83%)
May 30, 2007 12.00 12.23 11.90 12.23 16,676,656 +0.22(+1.85%)
May 29, 2007 11.98 12.12 11.94 12.01 14,454,018 +0.10(+0.81%)
May 25, 2007 11.94 11.96 11.88 11.91 10,384,120 -0.04(-0.35%)
May 24, 2007 12.08 12.16 11.92 11.95 12,830,234 -0.08(-0.64%)
May 23, 2007 12.16 12.16 11.99 12.03 10,195,922 -0.07(-0.56%)
May 22, 2007 12.00 12.15 11.96 12.10 17,135,984 +0.10(+0.82%)
May 21, 2007 11.76 12.06 11.74 12.00 18,647,670 +0.31(+2.69%)
May 18, 2007 11.62 11.69 11.54 11.69 11,005,317 +0.07(+0.57%)
May 17, 2007 11.59 11.69 11.56 11.62 9,622,331 -0.01(-0.08%)
May 16, 2007 11.56 11.71 11.56 11.63 12,162,927 +0.09(+0.78%)
May 15, 2007 11.63 11.69 11.52 11.54 15,853,235 -0.06(-0.55%)
May 14, 2007 11.69 11.75 11.58 11.60 16,730,882 -0.04(-0.30%)
May 11, 2007 11.69 11.70 11.55 11.64 15,945,283 -0.06(-0.52%)
May 10, 2007 12.01 11.85 11.69 11.70 12,423,304 -0.13(-1.13%)
May 09, 2007 11.81 11.90 11.78 11.83 13,991,622 +0.04(+0.32%)
May 08, 2007 11.84 11.96 11.79 11.80 11,615,377 -0.03(-0.22%)
May 07, 2007 11.69 11.88 11.69 11.82 11,636,812 +0.13(+1.09%)
May 04, 2007 11.72 11.81 11.67 11.69 8,756,873 +0.00(+0.02%)
May 03, 2007 11.75 11.83 11.65 11.69 6,822,952 -0.04(-0.37%)
May 02, 2007 11.67 11.82 11.65 11.74 10,693,985 +0.11(+0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.